GX MSCI Greece ETF (NY: GREK )

42.26 +0.45 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.03 22.03 20.59 20.71 648,571 -1.32(-6.00%)
Jan 29, 2015 21.72 22.37 21.56 22.03 619,268 +1.01(+4.78%)
Jan 28, 2015 21.18 21.42 20.97 21.02 1,071,456 -2.76(-11.61%)
Jan 27, 2015 23.25 23.86 23.10 23.79 296,146 -1.06(-4.29%)
Jan 26, 2015 24.52 24.87 24.26 24.85 294,568 -0.91(-3.52%)
Jan 23, 2015 25.72 26.27 25.11 25.76 944,297 +1.24(+5.07%)
Jan 22, 2015 24.28 24.65 24.18 24.52 305,204 -0.34(-1.35%)
Jan 21, 2015 24.08 24.89 24.08 24.85 285,475 +0.55(+2.27%)
Jan 20, 2015 25.25 25.25 24.28 24.30 265,067 -0.79(-3.14%)
Jan 16, 2015 24.46 25.27 24.12 25.09 148,252 -0.16(-0.63%)
Jan 15, 2015 25.54 25.84 25.05 25.25 95,137 -0.39(-1.54%)
Jan 14, 2015 25.90 26.23 25.38 25.64 165,046 -0.47(-1.81%)
Jan 13, 2015 26.49 26.51 25.56 26.11 194,428 +0.55(+2.16%)
Jan 12, 2015 25.62 25.94 25.36 25.56 503,956 +0.73(+2.94%)
Jan 09, 2015 24.73 24.95 24.28 24.83 588,405 +0.47(+1.94%)
Jan 08, 2015 24.32 24.42 23.77 24.36 154,179 -0.37(-1.51%)
Jan 07, 2015 24.95 25.21 24.13 24.73 412,550 +0.41(+1.70%)
Jan 06, 2015 24.83 25.03 24.06 24.32 237,320 -0.87(-3.45%)
Jan 05, 2015 25.60 25.64 25.19 25.19 357,372 -1.91(-7.06%)
Jan 02, 2015 27.06 27.10 26.53 27.10 340,663 +0.67(+2.54%)
Dec 31, 2014 26.72 26.43 26.43 26.43 190,892 -0.06(-0.22%)
Dec 30, 2014 27.10 27.10 26.43 26.49 147,347 -0.71(-2.61%)
Dec 29, 2014 27.34 27.51 26.80 27.20 335,778 -1.18(-4.17%)
Dec 26, 2014 27.52 28.44 27.48 28.38 202,175 +0.84(+3.07%)
Dec 24, 2014 27.00 27.54 27.54 27.54 10,571 +0.29(+1.06%)
Dec 23, 2014 27.29 27.81 27.25 27.25 57,769 -0.83(-2.94%)
Dec 22, 2014 27.52 28.17 27.52 28.07 78,597 +0.08(+0.27%)
Dec 19, 2014 28.15 28.32 27.67 28.00 84,471 -0.31(-1.09%)
Dec 18, 2014 27.98 28.59 27.94 28.30 136,041 -1.40(-4.72%)
Dec 17, 2014 28.09 29.71 28.07 29.71 934,234 +1.33(+4.67%)
Dec 16, 2014 27.50 28.82 27.36 28.38 485,230 +1.84(+6.95%)
Dec 15, 2014 27.34 28.21 26.52 26.54 122,473 +0.08(+0.29%)
Dec 12, 2014 26.90 27.34 26.23 26.46 214,307 +0.36(+1.40%)
Dec 11, 2014 27.38 27.78 26.04 26.10 566,425 -2.63(-9.16%)
Dec 10, 2014 29.32 29.59 28.71 28.73 113,228 -0.65(-2.22%)
Dec 09, 2014 30.34 30.49 29.34 29.38 281,537 -3.98(-11.92%)
Dec 08, 2014 33.45 34.16 33.12 33.36 91,916 -0.17(-0.52%)
Dec 05, 2014 33.55 33.60 33.36 33.53 99,779 +0.71(+2.17%)
Dec 04, 2014 32.82 32.93 32.47 32.82 93,261 +0.06(+0.18%)
Dec 03, 2014 32.51 32.93 32.41 32.76 42,186 +0.31(+0.95%)
Dec 02, 2014 32.51 32.57 32.22 32.45 62,702 +0.89(+2.83%)
Dec 01, 2014 31.63 32.57 31.55 31.56 61,028 +0.03(+0.09%)
Nov 28, 2014 32.18 32.53 31.51 31.53 83,383 -1.00(-3.07%)
Nov 26, 2014 32.15 32.53 32.53 32.53 57,283 +0.96(+3.04%)
Nov 25, 2014 32.36 32.36 31.34 31.57 324,118 -0.90(-2.78%)
Nov 24, 2014 32.80 32.88 32.32 32.47 187,231 -0.25(-0.76%)
Nov 21, 2014 32.78 33.01 32.51 32.72 231,582 +0.44(+1.37%)
Nov 20, 2014 31.70 32.32 31.65 32.28 173,341 +0.52(+1.63%)
Nov 19, 2014 31.82 32.01 31.43 31.76 182,102 +0.86(+2.80%)
Nov 18, 2014 29.86 30.94 29.86 30.90 267,712 +1.73(+5.92%)
Nov 17, 2014 29.40 29.65 29.09 29.17 126,375 -0.48(-1.62%)
Nov 14, 2014 29.21 29.75 29.21 29.65 60,878 +0.64(+2.22%)
Nov 13, 2014 28.82 29.38 28.82 29.01 44,081 +0.22(+0.77%)
Nov 12, 2014 28.96 28.96 28.42 28.78 195,685 -0.56(-1.90%)
Nov 11, 2014 29.44 29.59 29.19 29.34 98,313 -0.25(-0.84%)
Nov 10, 2014 29.59 29.78 29.48 29.59 688,689 -0.50(-1.66%)
Nov 07, 2014 29.96 30.24 29.71 30.09 205,884 -1.13(-3.63%)
Nov 06, 2014 31.57 31.97 31.19 31.22 72,372 -0.31(-0.97%)
Nov 05, 2014 31.45 31.65 31.34 31.53 269,411 +0.48(+1.55%)
Nov 04, 2014 31.84 31.84 30.86 31.05 119,596 +0.08(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.